$65.28 +0.79 (%) iSh Edg MSCI US Shs -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
9/29/201665.2665.2664.3364.49728,443
9/28/201665.0165.2464.6165.2280,204
9/27/201664.2864.8464.2864.8426,985
9/26/201664.5864.8164.4164.4139,202
9/23/201665.7565.8365.4465.5315,666
9/22/201665.9766.0065.7065.8013,334
9/21/201665.1765.5064.8865.4711,140
9/20/201665.0965.1164.6964.7911,132
9/19/201665.2365.4164.8364.8712,213
9/16/201664.8564.9364.5764.84130,691
9/15/201664.6965.0064.6964.937,624
9/14/201664.2364.6764.0664.1222,386
9/13/201664.5364.5564.1764.3810,179
9/12/201664.1165.2364.1165.1328,466
9/9/201665.1765.2664.1464.1594,791
9/8/201665.6065.7565.5065.63643,208
9/7/201665.5365.7065.5365.675,324
9/6/201665.4965.5365.1565.5329,522
9/2/201665.2965.5165.2565.4011,550
9/1/201665.3365.3364.6965.0325,554
8/31/201665.0565.2264.8165.2239,460
8/30/201665.2665.3165.1765.2835,875
8/29/201665.0765.3565.0565.2686,386
8/26/201664.9465.3964.7064.8575,655
8/25/201664.9665.0764.8464.946,965
8/24/201665.2965.4064.9265.0356,335
8/23/201665.2865.5565.2865.387,684
8/22/201665.0465.1464.8765.068,860
8/19/201665.0465.2564.8265.1734,546
8/18/201665.0065.2365.0065.2116,324
8/17/201664.7264.9864.6064.974,637
8/16/201665.0065.0964.9864.989,903
8/15/201664.9065.2864.9065.2120,380
8/12/201664.6664.8064.6164.7714,064
8/11/201664.6964.9164.5264.8164,222
8/10/201664.6164.6164.2864.345,935
8/9/201664.7564.7864.6064.667,665
8/8/201664.7164.8664.6064.607,078
8/5/201664.1764.6664.1764.649,649
8/4/201663.8763.9563.7663.824,877
8/3/201663.2963.8463.2863.8115,253
8/2/201664.0064.0063.0663.3217,923
8/1/201664.3364.4064.0364.1353,273
7/29/201664.1864.4264.1064.428,356
7/28/201664.2964.4964.1064.417,119
7/27/201664.8764.9064.4364.6249,668
7/26/201664.5364.7264.4364.66135,564
7/25/201664.5964.5964.3564.489,345
7/22/201664.4364.6164.3564.619,401
7/21/201664.6764.6764.1464.329,888
7/20/201664.2264.6264.1764.558,868
7/19/201664.0264.2163.9964.1772,360
7/18/201664.1364.3864.0864.2946,597
7/15/201664.0864.1663.9664.0915,404
7/14/201664.2164.2864.0564.106,608
7/13/201663.7563.7963.3863.66153,122
7/12/201663.2863.7063.2863.64185,072
7/11/201662.6762.9662.6762.8211,201
7/8/201661.8862.6161.8862.5423,055
7/7/201661.4561.9261.1761.403,829,850
7/6/201660.4961.3360.4961.3312,353
7/5/201661.3561.3560.6560.9029,511
7/1/201661.6161.8561.6061.7611,708
6/30/201660.8061.6360.5761.6322,474
6/29/201660.1560.8360.1560.7027,058
6/28/201659.2059.6658.9759.6037,942
6/27/201659.5459.5458.2058.4451,391
6/24/201660.6061.2159.9560.03172,656
6/23/201662.4662.6362.3362.6323,107
6/22/201662.0962.1361.6061.656,915
6/21/201661.6261.8561.5061.76191,247
6/20/201662.2562.5561.9961.995,383
6/17/201661.4561.7861.3961.6012,816
6/16/201661.2461.5460.7161.4515,357
6/15/201661.5461.9161.3961.47164,324
6/14/201661.7561.8261.1061.4621,108
6/13/201662.1962.2861.8261.8615,057
6/10/201662.6662.7262.2962.53138,602
6/9/201663.1663.2962.9663.2624,919
6/8/201663.2763.4963.2763.44139,959
6/7/201663.2963.4963.1363.2971,297
6/6/201662.7863.1562.7863.0216,428
6/3/201662.8462.8462.2462.6011,184
6/2/201662.6262.9562.6262.9521,263
6/1/201662.2262.7762.1762.7014,764
5/31/201662.7862.8362.4362.7221,574
5/27/201662.3562.6362.3562.634,164
5/26/201662.4162.4762.2962.358,044
5/25/201662.2062.4862.2062.406,646
5/24/201661.6361.8361.6361.7812,743
5/23/201660.9861.2160.8960.9831,119
5/20/201660.6361.1460.6360.9948,690
5/19/201660.4960.5260.0760.445,697
5/18/201660.4660.7460.1460.4413,385
5/17/201660.7060.8960.2260.397,212
5/16/201660.4960.8260.4760.7054,156
5/13/201660.4360.7059.8959.99419,781
5/12/201660.4860.7560.2560.5712,421
5/11/201661.0061.2960.7960.7930,195
5/10/201661.0461.4561.0261.4378,520
  • Showing 1-100 of 864 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center